Skip to main content
Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
7.69
-0.14 (-1.79%)
Feb 21, 2025, 4:00 PM EST - Market closed

Actuate Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20257.797.997.607.837.83-1.63%12,945
Feb 19, 20257.447.967.367.967.965.43%13,930
Feb 18, 20257.507.837.507.557.55-2.71%14,647
Feb 14, 20257.667.897.137.767.760.39%51,979
Feb 13, 20257.898.047.657.737.73-3.25%21,632
Feb 12, 20258.208.617.757.997.99-0.62%24,683
Feb 11, 20258.478.607.828.048.04-8.11%26,644
Feb 10, 20258.809.018.288.758.75-0.68%32,865
Feb 7, 20258.818.928.398.818.81-0.12%15,147
Feb 6, 20259.459.508.828.828.82-6.56%10,573
Feb 5, 20259.099.518.859.449.441.94%21,899
Feb 4, 20259.019.719.019.269.26-1.07%9,906
Feb 3, 20258.879.958.879.369.363.65%10,923
Jan 31, 20259.039.798.759.039.032.27%18,131
Jan 30, 20258.589.178.578.838.830.46%9,575
Jan 29, 20259.619.618.448.798.79-5.38%13,214
Jan 28, 20259.9210.079.289.299.29-8.74%16,562
Jan 27, 202510.0610.809.6810.1810.180.69%30,315
Jan 24, 202511.0011.009.6910.1110.11-8.09%40,140
Jan 23, 202510.0011.739.6611.0011.0010.00%148,303
Jan 22, 20259.5511.139.2210.0010.005.82%57,196
Jan 21, 20258.879.508.709.459.459.63%27,570
Jan 17, 20258.299.148.268.628.620.82%28,934
Jan 16, 20258.678.908.298.558.550.83%33,467
Jan 15, 20257.658.757.658.488.4810.85%88,541
Jan 14, 20258.278.277.657.657.65-5.32%28,083
Jan 13, 20257.998.277.878.088.08-2.65%14,756
Jan 10, 20257.778.457.778.308.303.75%46,749
Jan 8, 20257.958.487.698.008.00-1.36%10,159
Jan 7, 20258.508.507.858.118.11-2.05%42,680
Jan 6, 20258.628.678.028.288.28-0.60%56,852
Jan 3, 20258.058.507.818.338.334.65%20,590
Jan 2, 20257.957.967.607.967.96-43,218
Dec 31, 20247.708.187.487.967.96-0.25%52,472
Dec 30, 20249.029.027.727.987.98-9.73%21,796
Dec 27, 20248.508.938.008.848.845.24%76,740
Dec 26, 20247.288.496.948.408.4011.55%78,886
Dec 24, 20246.317.596.317.537.5310.25%55,553
Dec 23, 20246.947.106.276.836.830.89%87,179
Dec 20, 20247.337.726.636.776.77-3.97%68,660
Dec 19, 20247.307.817.007.057.05-0.98%82,708
Dec 18, 20247.728.807.017.127.12-7.05%68,983
Dec 17, 20249.9010.097.537.667.66-11.85%361,023
Dec 16, 20248.819.088.518.698.690.81%73,427
Dec 13, 20248.078.687.628.628.623.98%33,933
Dec 12, 20247.938.407.698.298.294.02%45,164
Dec 11, 20248.578.957.947.977.97-4.89%82,799
Dec 10, 20248.378.858.038.388.381.45%36,897
Dec 9, 20248.819.207.738.268.26-7.71%89,554
Dec 6, 20248.969.348.658.958.952.17%59,787
Dec 5, 20248.839.168.538.768.76-0.11%67,857
Dec 4, 20248.688.908.498.778.775.03%19,986
Dec 3, 20248.979.018.208.358.35-6.39%73,182
Dec 2, 20248.159.097.878.928.929.72%54,991
Nov 29, 20248.698.697.898.138.13-6.34%19,063
Nov 27, 20249.349.348.608.688.68-3.56%54,103
Nov 26, 20249.099.098.619.009.00-1.64%80,480
Nov 25, 20248.889.728.889.159.151.89%63,935
Nov 22, 20248.929.008.758.988.98-0.22%31,536
Nov 21, 20248.869.008.739.009.004.90%79,353
Nov 20, 20248.808.948.588.588.58-3.60%39,808
Nov 19, 20248.979.058.588.908.90-0.67%43,733
Nov 18, 20248.699.388.678.968.963.23%88,233
Nov 15, 20248.408.688.358.688.681.52%35,181
Nov 14, 20248.738.988.378.558.55-0.12%48,553
Nov 13, 20249.229.398.538.568.56-5.10%74,686
Nov 12, 20249.009.398.569.029.020.56%75,345
Nov 11, 20248.849.128.318.978.972.40%42,392
Nov 8, 20248.929.148.148.768.760.11%56,761
Nov 7, 20248.409.038.408.758.750.57%80,334
Nov 6, 20248.999.398.338.708.70-1.14%91,246
Nov 5, 20248.769.018.608.808.800.34%26,691
Nov 4, 20248.179.398.098.778.7712.01%35,646
Nov 1, 20248.008.407.287.837.83-3.69%115,062
Oct 31, 20248.559.008.108.138.13-5.02%70,470
Oct 30, 20248.558.918.398.568.56-4.25%35,969
Oct 29, 20248.949.138.808.948.94-3.14%28,620
Oct 28, 20248.609.878.139.239.238.33%109,692
Oct 25, 20248.508.908.368.528.520.35%35,287
Oct 24, 20247.798.507.608.498.4910.12%73,364
Oct 23, 20247.608.247.457.717.710.78%42,344
Oct 22, 20247.187.656.837.657.657.90%34,269
Oct 21, 20247.457.636.777.097.09-2.34%36,972
Oct 18, 20247.537.537.167.267.26-2.42%19,636
Oct 17, 20247.938.027.217.447.44-7.92%37,662
Oct 16, 20248.208.507.818.088.08-3.00%20,135
Oct 15, 20248.058.348.048.338.335.02%17,904
Oct 14, 20247.497.977.287.937.937.92%33,666
Oct 11, 20247.487.487.157.357.352.65%23,522
Oct 10, 20247.207.476.907.167.163.77%16,352
Oct 9, 20247.127.256.886.906.90-0.72%23,567
Oct 8, 20247.027.306.926.956.95-2.52%26,957
Oct 7, 20247.297.506.807.137.13-4.42%95,295
Oct 4, 20246.957.506.377.467.466.45%79,761
Oct 3, 20247.027.206.867.017.01-1.30%22,707
Oct 2, 20246.917.406.907.107.102.60%8,903
Oct 1, 20247.477.506.736.926.92-7.11%39,834
Sep 30, 20246.507.806.477.457.4518.82%51,484
Sep 27, 20246.196.596.196.276.273.29%68,704
Sep 26, 20246.556.555.736.076.074.66%47,433